Skip to main content
Magellan Financial Group Limited (ASX:MFG)
Australia flag Australia · Delayed Price · Currency is AUD
11.55
+0.98 (9.27%)
At close: Mar 6, 2026

Magellan Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.3811.5510.2911.5511.559.27%2,814,628
Mar 5, 202610.0010.809.8610.5710.5710.45%2,180,378
Mar 4, 202610.2410.249.509.579.57-7.18%2,796,779
Mar 3, 20269.9111.119.9110.3110.3121.87%4,466,743
Feb 27, 20268.588.588.458.468.46-0.94%822,923
Feb 26, 20268.528.648.458.548.541.07%578,983
Feb 25, 20268.258.458.258.458.451.56%591,301
Feb 24, 20268.488.508.228.328.32-1.19%675,458
Feb 23, 20268.778.858.388.428.42-9.95%928,185
Feb 20, 20269.319.439.159.358.96-0.43%1,224,921
Feb 19, 20269.389.459.099.398.992.96%1,407,242
Feb 18, 20268.509.248.249.128.7312.18%3,430,259
Feb 17, 20268.128.198.088.137.790.49%504,992
Feb 16, 20268.138.157.968.097.750.37%710,777
Feb 13, 20268.158.198.018.067.72-2.89%1,078,185
Feb 12, 20268.558.588.248.307.95-4.16%1,177,693
Feb 11, 20268.708.748.588.668.29-0.12%568,148
Feb 10, 20268.648.708.558.678.300.35%778,816
Feb 9, 20268.568.708.538.648.272.73%746,389
Feb 6, 20268.608.708.368.418.05-4.54%911,120
Feb 5, 20268.808.838.628.818.440.80%639,054
Feb 4, 20268.758.808.638.748.37-0.91%656,631
Feb 3, 20268.698.888.628.828.452.56%633,149
Feb 2, 20268.628.708.518.608.24-1.49%1,332,390
Jan 30, 20268.778.788.688.738.36-0.57%810,194
Jan 29, 20268.838.858.718.788.410.23%433,912
Jan 28, 20268.999.018.768.768.39-2.45%700,329
Jan 27, 20269.029.128.958.988.60-0.44%479,901
Jan 23, 20269.109.108.979.028.64-1.20%397,031
Jan 22, 20268.989.158.969.138.742.24%404,830
Jan 21, 20269.029.028.868.938.55-1.54%575,529
Jan 20, 20269.199.249.029.078.69-2.26%501,846
Jan 19, 20269.209.329.209.288.890.76%380,968
Jan 16, 20269.069.239.019.218.821.99%420,978
Jan 15, 20269.149.158.999.038.65-0.88%570,614
Jan 14, 20269.039.119.019.118.730.66%497,117
Jan 13, 20269.159.169.019.058.67-1.63%654,603
Jan 12, 20269.069.329.069.208.811.77%583,245
Jan 9, 20269.249.269.029.048.66-2.16%631,706
Jan 8, 20269.009.268.919.248.85-0.65%539,404
Jan 7, 20269.109.369.039.308.911.31%402,088
Jan 6, 20269.419.499.169.188.79-1.61%450,423
Jan 5, 20269.899.939.319.338.94-5.85%524,047
Jan 2, 20269.989.989.849.919.49-0.70%212,306
Dec 31, 20259.829.989.779.989.561.63%339,162
Dec 30, 20259.809.929.729.829.410.61%249,786
Dec 29, 202510.0510.069.759.769.35-2.89%447,169
Dec 24, 20259.8610.059.8010.059.631.31%469,590
Dec 23, 20259.759.969.759.929.500.71%574,760
Dec 22, 20259.509.869.489.859.433.90%466,632
Dec 19, 20259.309.569.309.489.08-0.32%696,043
Dec 18, 20259.149.519.149.519.110.96%603,249
Dec 17, 20259.419.539.369.429.02-0.42%540,257
Dec 16, 20259.509.519.369.469.06-0.42%406,068
Dec 15, 20259.569.609.489.509.10-0.63%309,599
Dec 12, 20259.569.619.489.569.160.63%245,689
Dec 11, 20259.569.659.459.509.100.21%337,797
Dec 10, 20259.759.779.479.489.08-2.77%397,396
Dec 9, 20259.709.779.659.759.340.41%276,135
Dec 8, 20259.589.819.589.719.301.36%371,682
Dec 5, 20259.559.609.509.589.180.42%315,004
Dec 4, 20259.719.729.499.549.14-1.75%300,014
Dec 3, 20259.379.879.379.719.302.21%541,576
Dec 2, 20259.429.539.389.509.100.74%567,424
Dec 1, 20259.459.699.429.439.03-0.84%621,792
Nov 28, 20259.419.519.369.519.110.74%809,178
Nov 27, 20259.579.589.409.449.04-1.36%284,434
Nov 26, 20259.479.639.459.579.172.24%314,311
Nov 25, 20259.479.579.269.368.96-0.53%346,776
Nov 24, 20259.329.439.269.419.011.73%501,327
Nov 21, 20259.169.319.069.258.860.43%662,203
Nov 20, 20259.089.218.679.218.82-0.65%884,529
Nov 19, 20259.339.389.279.278.880.65%283,301
Nov 18, 20259.359.399.169.218.82-2.95%535,381
Nov 17, 20259.249.529.219.499.092.37%343,400
Nov 14, 20259.409.449.249.278.88-4.04%604,889
Nov 13, 20259.749.749.549.669.25-0.92%502,686
Nov 12, 20259.719.769.629.759.340.83%279,626
Nov 11, 20259.789.839.639.679.26-386,955
Nov 10, 20259.359.699.359.679.263.42%404,504
Nov 7, 20259.569.569.339.358.96-2.30%542,191
Nov 6, 20259.609.709.519.579.170.31%554,758
Nov 5, 20259.579.679.349.549.14-0.31%500,280
Nov 4, 20259.719.719.499.579.17-1.44%376,321
Nov 3, 20259.669.769.559.719.300.94%613,170
Oct 31, 20259.939.989.589.629.21-2.93%829,083
Oct 30, 20259.869.949.809.919.49-0.30%493,137
Oct 29, 202510.0010.159.949.949.52-1.39%437,009
Oct 28, 202510.0510.179.9610.089.650.40%315,155
Oct 27, 202510.1610.2110.0110.049.62-0.20%522,738
Oct 24, 202510.5010.5110.0210.069.64-3.73%599,054
Oct 23, 202510.5910.6110.2810.4510.01-2.25%511,043
Oct 22, 202510.5510.6910.4510.6910.241.71%428,958
Oct 21, 202510.5010.5510.3510.5110.071.55%311,047
Oct 20, 202510.2010.4510.1010.359.911.27%388,199
Oct 17, 202510.1410.3010.0610.229.79-0.29%408,962
Oct 16, 202510.0810.3810.0110.259.821.69%272,485
Oct 15, 202510.1910.3310.0310.089.65-1.37%501,719
Oct 14, 202510.1110.3510.0610.229.791.59%527,124
Oct 13, 202510.2410.249.8910.069.64-3.27%593,144